| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.10 | 1.32% | 442,400 | 1,700 | 0.0 |
7.60
7.80
7.70
|
|
2 tháng
(2025-11-28) |
0 | 0% | 600,800 | 3,000 | 0.0 |
7.60
7.80
7.70
|
|
3 tháng
(2025-10-29) |
0.10 | 1.32% | 867,200 | 3,000 | 0.0 |
7.60
7.80
7.70
|
|
6 tháng
(2025-07-31) |
-0.83 | -9.74% | 3,687,200 | 10,300 | 0.1 |
7.60
9.29
7.70
|
|
12 tháng
(2025-02-03) |
0.12 | 1.54% | 7,583,222 | 12,200 | 0.1 |
6.82
9.29
7.70
|
|
24 tháng
(2024-02-07) |
0.74 | 10.57% | 15,552,651 | -307,620 | -2.5 |
6.79
9.29
7.70
|
|
36 tháng
(2023-02-13) |
1.29 | 20.05% | 25,111,040 | -420,862 | -3.4 |
5.92
10.71
7.70
|
|
60 tháng
(2021-02-22) |
0.76 | 11.02% | 56,164,877 | -91,862 | 2.7 |
4.52
21.74
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
7.70
|
15,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 26/01/2026 |
7.70
|
19,300 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 23/01/2026 |
7.70
|
4,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/01/2026 |
7.80
|
36,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 21/01/2026 |
7.60
|
36,400 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/01/2026 |
7.80
|
8,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/01/2026 |
7.80
|
36,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/01/2026 |
7.80
|
19,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2026 |
7.70
|
65,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/01/2026 |
7.80
|
27,800 | 7.60 | 7.80 | 7.60 | 500 | 0 | 0.0 |
| 13/01/2026 |
7.70
|
25,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/01/2026 |
7.70
|
41,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/01/2026 |
7.70
|
16,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
18,500 | 7.60 | 7.70 | 7.60 | 600 | 0 | 0.0 |
| 07/01/2026 |
7.70
|
39,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 06/01/2026 |
7.60
|
21,300 | 7.50 | 7.60 | 7.50 | 600 | 0 | 0.0 |
| 05/01/2026 |
7.60
|
21,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 31/12/2025 |
7.60
|
1,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/12/2025 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/12/2025 |
7.60
|
2,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.60
|
15,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/12/2025 |
7.70
|
23,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/12/2025 |
7.70
|
6,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/12/2025 |
7.70
|
7,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/12/2025 |
7.70
|
15,400 | 7.70 | 7.70 | 7.60 | 800 | 0 | 0.0 |
| 19/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/12/2025 |
7.70
|
11,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/12/2025 |
7.70
|
300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
16,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 15/12/2025 |
7.60
|
8,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/12/2025 |
7.60
|
14,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.70
|
2,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
7.60
|
5,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
5,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.80
|
13,000 | 7.70 | 7.80 | 7.70 | 500 | 0 | 0.0 |
| 03/12/2025 |
7.80
|
4,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.70
|
1,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 01/12/2025 |
7.80
|
3,600 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
7.70
|
500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 26/11/2025 |
7.70
|
800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/11/2025 |
7.70
|
15,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/11/2025 |
7.70
|
1,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/11/2025 |
7.80
|
16,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/11/2025 |
7.80
|
15,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/11/2025 |
7.70
|
7,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 18/11/2025 |
7.70
|
57,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/11/2025 |
7.70
|
6,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/11/2025 |
7.70
|
1,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
14,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/11/2025 |
7.70
|
22,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/11/2025 |
7.60
|
3,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 10/11/2025 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/11/2025 |
7.70
|
5,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/11/2025 |
7.70
|
3,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 05/11/2025 |
7.70
|
28,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/11/2025 |
7.60
|
16,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
17,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/10/2025 |
7.60
|
14,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.60
|
11,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 29/10/2025 |
7.60
|
4,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 28/10/2025 |
7.60
|
20,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 27/10/2025 |
7.60
|
34,700 | 7.60 | 7.60 | 7.50 | 700 | 0 | 0.0 |
| 24/10/2025 |
7.70
|
21,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/10/2025 |
7.70
|
13,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/10/2025 |
7.80
|
17,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/10/2025 |
7.70
|
21,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/10/2025 |
7.60
|
148,700 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 17/10/2025 |
8.40
|
35,100 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 16/10/2025 |
8.50
|
27,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 15/10/2025 |
8.50
|
31,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 14/10/2025 |
8.50
|
26,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/10/2025 |
8.60
|
13,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/10/2025 |
8.60
|
20,100 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/10/2025 |
8.60
|
15,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/10/2025 |
8.60
|
7,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/10/2025 |
8.60
|
16,100 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/10/2025 |
8.60
|
6,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/10/2025 |
8.50
|
7,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/10/2025 |
8.60
|
22,100 | 8.50 | 8.60 | 8.50 | 0 | 600 | -0.0 |
| 01/10/2025 |
8.60
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 30/09/2025 |
8.60
|
5,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 29/09/2025 |
8.60
|
12,000 | 8.60 | 8.70 | 8.40 | 5,100 | 0 | 0.0 |
| 26/09/2025 |
8.60
|
9,200 | 8.60 | 8.60 | 8.50 | 800 | 0 | 0.0 |
| 25/09/2025 |
8.60
|
6,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/09/2025 |
8.60
|
4,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/09/2025 |
8.60
|
7,500 | 8.50 | 8.60 | 8.50 | 700 | 0 | 0.0 |
| 22/09/2025 |
8.60
|
42,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/09/2025 |
8.60
|
33,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/09/2025 |
8.60
|
8,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/09/2025 |
8.60
|
22,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/09/2025 |
8.70
|
18,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/09/2025 |
8.60
|
49,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/09/2025 |
8.60
|
29,100 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 11/09/2025 |
8.60
|
11,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/09/2025 |
8.60
|
25,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/09/2025 |
8.50
|
22,100 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 08/09/2025 |
8.60
|
59,100 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |